Quantcast

Historical Stock Prices

PAVM 
$1.3234
*  
0.1034
8.48%
Get PAVM Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading PAVM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/25/2018 1.2 1.36 1.17 1.3 258,048
05/24/2018 1.22 1.25 1.1357 1.22 196,405
05/23/2018 1.37 1.4899 1.19 1.2062 288,689
05/22/2018 1.35 1.55 1.235 1.3791 168,616
05/21/2018 1.36 1.41 1.36 1.37 65,038
05/18/2018 1.42 1.42 1.3221 1.35 70,531
05/17/2018 1.484 1.494 1.4 1.4142 86,588
05/16/2018 1.5445 1.5445 1.45 1.46 82,633
05/15/2018 1.45 1.58 1.45 1.51 88,887
05/14/2018 1.57 1.65 1.45 1.45 323,496
05/11/2018 1.58 1.5977 1.46 1.59 60,728
05/10/2018 1.61 1.6316 1.4518 1.56 59,829
05/09/2018 1.64 1.6782 1.59 1.6 20,108
05/08/2018 1.6311 1.7 1.6 1.69 30,568
05/07/2018 1.6221 1.69 1.6221 1.6791 5,947
05/04/2018 1.66 1.66 1.6 1.61 3,969
05/03/2018 1.593 1.6852 1.591 1.65 3,787
05/02/2018 1.7082 1.7082 1.61 1.66 9,111
05/01/2018 1.6115 1.72 1.6115 1.65 58,439
04/30/2018 1.584 1.65 1.57 1.64 20,932
04/27/2018 1.62 1.71 1.62 1.62 32,035
04/26/2018 1.6 1.7 1.57 1.57 90,672
04/25/2018 1.63 1.63 1.55 1.58 29,508
04/24/2018 1.7 1.799 1.52 1.58 151,283
04/23/2018 1.62 1.69 1.62 1.66 28,025
04/20/2018 1.62 1.62 1.602 1.602 15,319
04/19/2018 1.62 1.6552 1.6176 1.6201 9,399
04/18/2018 1.62 1.7 1.62 1.64 12,538
04/17/2018 1.6408 1.6498 1.63 1.63 14,858
04/16/2018 1.66 1.66 1.61 1.65 10,693
04/13/2018 1.66 1.6748 1.59 1.65 131,630
04/12/2018 1.7118 1.72 1.621 1.6808 128,869
04/11/2018 1.7 1.77 1.7 1.77 44,658
04/10/2018 1.6501 1.71 1.6501 1.6906 15,326
04/09/2018 1.7166 1.7166 1.65 1.65 28,815
04/06/2018 1.6882 1.6882 1.6401 1.6533 9,810
04/05/2018 1.7 1.7 1.6328 1.66 36,996
04/04/2018 1.6 1.73 1.6 1.73 79,616
04/03/2018 1.6609 1.68 1.6 1.6 51,328
04/02/2018 1.75 1.75 1.55 1.6037 136,123
03/29/2018 1.642 1.7 1.52 1.64 137,933
03/28/2018 1.69 1.75 1.45 1.63 259,887
03/27/2018 1.72 1.7856 1.69 1.7 29,471
03/26/2018 1.7999 1.8 1.713 1.7704 21,340
03/23/2018 1.77 1.8 1.6867 1.8 23,085
03/22/2018 1.79 1.81 1.755 1.79 15,217
03/21/2018 1.71 1.7999 1.66 1.7899 90,049
03/20/2018 1.6719 1.72 1.6719 1.7 11,486
03/19/2018 1.75 1.78 1.68 1.7 49,034
03/16/2018 1.69 1.7664 1.69 1.76 25,148
03/15/2018 1.78 1.7801 1.67 1.7 112,613
03/14/2018 1.78 1.83 1.74 1.79 303,865
03/13/2018 1.779 1.83 1.75 1.7933 144,382
03/12/2018 1.79 1.7995 1.7313 1.78 42,922
03/09/2018 1.75 1.78 1.75 1.78 4,896
03/08/2018 1.77 1.8 1.728 1.75 43,473
03/07/2018 1.74 1.77 1.74 1.74 15,624
03/06/2018 1.78 1.78 1.73 1.75 19,674
03/05/2018 1.7 1.8 1.67 1.73 65,422
03/02/2018 1.72 1.7648 1.65 1.71 88,371
03/01/2018 1.7 1.8 1.59 1.74 263,017
02/28/2018 1.65 1.8 1.6 1.7647 129,160
02/27/2018 1.65 1.6904 1.58 1.58 22,038
02/26/2018 1.64 1.68 1.58 1.63 58,143
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio